PSI Software AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	30.200	30.650	29.850	30.300	29.947	3,582
2022-07-21	30.000	30.200	29.800	29.850	29.502	8,375
2022-07-20	29.700	30.100	29.600	29.700	29.354	10,284
2022-07-19	29.500	30.150	29.300	29.500	29.156	11,203
2022-07-18	29.700	30.100	29.700	29.850	29.502	13,550
2022-07-15	29.100	29.800	28.800	29.450	29.107	6,624
2022-07-14	29.150	29.300	28.050	28.800	28.464	5,944
2022-07-13	29.500	29.500	28.600	29.000	28.662	4,412
2022-07-12	29.600	29.600	28.950	29.200	28.860	5,429
2022-07-11	30.000	30.200	29.450	29.650	29.304	10,062
2022-07-08	29.350	30.650	29.300	30.500	30.144	18,153
2022-07-07	29.650	29.900	29.000	29.600	29.255	8,288
2022-07-06	28.850	29.600	28.850	29.550	29.205	8,261
2022-07-05	28.850	29.100	27.750	28.550	28.217	15,457
2022-07-04	28.250	28.600	28.000	28.550	28.217	5,975
2022-07-01	28.600	28.800	28.100	28.450	28.118	6,607
2022-06-30	28.900	28.950	27.850	28.550	28.217	5,614
2022-06-29	28.950	28.950	28.000	28.400	28.069	3,323
2022-06-28	29.000	29.500	28.750	29.400	29.057	5,621
2022-06-27	29.000	29.400	28.600	29.250	28.909	14,935
2022-06-24	28.850	29.600	28.850	29.300	28.958	6,974
2022-06-23	29.400	29.400	28.500	28.600	28.267	9,674
2022-06-22	29.000	29.450	28.050	29.100	28.761	7,072
2022-06-21	28.850	29.650	28.850	29.350	29.008	9,310
2022-06-20	29.400	29.400	28.400	28.700	28.365	3,666
2022-06-17	28.100	29.300	27.950	29.100	28.761	8,289
2022-06-16	29.300	29.450	27.450	27.800	27.476	9,712
2022-06-15	28.250	30.100	28.250	29.550	29.205	7,121
2022-06-14	29.300	29.300	27.900	28.000	27.674	8,253
2022-06-13	29.500	29.700	28.550	29.000	28.662	10,317
2022-06-10	30.300	30.300	29.150	29.300	28.958	7,258
2022-06-09	30.950	31.300	30.400	30.400	30.046	15,112
2022-06-08	31.100	31.550	30.800	30.950	30.589	4,756
2022-06-07	32.500	32.700	31.100	31.200	30.836	3,887
2022-06-06	32.600	32.750	32.150	32.500	32.121	4,521
2022-06-03	32.800	33.850	32.700	32.950	32.566	3,366
2022-06-02	31.950	32.900	31.800	32.550	32.170	1,537
2022-06-01	32.300	32.300	31.450	31.600	31.232	3,312
2022-05-31	32.250	32.600	31.500	32.000	31.627	11,067
2022-05-30	31.700	32.750	31.700	32.300	31.923	8,505
2022-05-27	30.600	31.650	30.600	31.450	31.083	3,045
2022-05-26	31.000	31.000	30.650	30.750	30.391	1,923
2022-05-25	30.350	30.900	29.550	30.700	30.342	7,246
2022-05-24	31.050	31.600	30.300	30.400	30.046	6,561
2022-05-23	32.300	32.300	30.900	31.300	30.935	3,476
2022-05-20	31.950	33.200	31.850	32.150	31.775	2,163
2022-05-19	32.550	32.850	31.600	32.350	31.577	8,056
2022-05-18	32.950	33.550	32.850	32.850	32.066	5,913
2022-05-17	33.500	34.150	33.150	33.250	32.456	6,932
2022-05-16	32.500	33.450	32.500	33.250	32.456	6,426
2022-05-13	32.250	33.400	32.250	32.850	32.066	3,958
2022-05-12	32.500	32.650	31.500	32.350	31.577	5,425
2022-05-11	32.000	33.100	31.800	32.900	32.114	6,712
2022-05-10	32.000	33.300	31.600	31.600	30.845	25,426
2022-05-09	34.000	34.000	31.850	31.850	31.089	11,301
2022-05-06	34.500	34.750	33.750	34.100	33.286	22,094
2022-05-05	37.000	37.050	34.550	34.550	33.725	8,733
2022-05-04	35.600	35.650	34.800	34.950	34.115	4,297
2022-05-03	36.150	36.550	35.050	35.650	34.799	3,764
2022-05-02	35.900	36.500	34.800	35.950	35.091	12,346

← NewerPage 19 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-24	0.4000 EUR
2022-05-20	0.4000 EUR
2021-05-20	0.3000 EUR
2020-06-10	0.0500 EUR
2019-05-17	0.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.